Comstock Inc. (LODE) stock
LODENYSEIndustrial Organic ChemicalsFiscal year ends December 31
$1.67+0.00 (0.00%)
Close on Nov 11, 2026Market cap $126.91MP/E –Yield –
Price history
Comstock share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$1.67
0.00% on the day
52-week range
$1.31 – $4.98
-66.5% from the high
Change over 52 weeks
-45.1%
From $3.04 on Nov 11, 2025
Average volume
1.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $1.70 | $1.79 | $1.65 | $1.67 | 0.00% | 813,808 |
| Nov 10, 2026 | $1.85 | $1.88 | $1.62 | $1.67 | -13.02% | 1,668,339 |
| Nov 9, 2026 | $1.98 | $2.08 | $1.89 | $1.92 | -1.54% | 1,405,071 |
| Nov 6, 2026 | $1.74 | $2.01 | $1.74 | $1.95 | +13.37% | 2,561,350 |
| Nov 5, 2026 | $1.64 | $1.78 | $1.56 | $1.72 | +15.44% | 4,021,924 |
| Nov 4, 2026 | $1.50 | $1.55 | $1.40 | $1.49 | +7.19% | 2,558,186 |
| Nov 3, 2026 | $1.43 | $1.47 | $1.35 | $1.39 | -3.47% | 1,344,287 |
| Nov 2, 2026 | $1.45 | $1.47 | $1.31 | $1.44 | +2.13% | 3,121,531 |
| Oct 30, 2026 | $1.60 | $1.60 | $1.40 | $1.41 | -12.42% | 2,279,478 |
| Oct 29, 2026 | $1.72 | $1.73 | $1.60 | $1.61 | -5.85% | 2,160,734 |
| Oct 28, 2026 | $1.77 | $1.77 | $1.68 | $1.71 | -1.72% | 1,593,096 |
| Oct 27, 2026 | $1.72 | $1.80 | $1.70 | $1.74 | +2.96% | 1,178,916 |
| Oct 26, 2026 | $1.73 | $1.76 | $1.65 | $1.69 | -1.17% | 930,128 |
| Oct 23, 2026 | $1.77 | $1.80 | $1.71 | $1.71 | -5.00% | 1,225,175 |
| Oct 22, 2026 | $1.80 | $1.83 | $1.75 | $1.80 | -1.64% | 1,003,115 |
| Oct 21, 2026 | $1.77 | $1.86 | $1.74 | $1.83 | +5.17% | 905,286 |
| Oct 20, 2026 | $1.75 | $1.82 | $1.70 | $1.74 | -0.57% | 1,455,233 |
| Oct 19, 2026 | $1.82 | $1.87 | $1.75 | $1.75 | -2.23% | 1,273,380 |
| Oct 16, 2026 | $1.89 | $1.93 | $1.76 | $1.79 | -5.29% | 1,677,845 |
| Oct 15, 2026 | $1.87 | $1.90 | $1.76 | $1.89 | +2.16% | 3,880,292 |
| Oct 14, 2026 | $2.08 | $2.08 | $1.84 | $1.85 | -12.74% | 4,108,184 |
| Oct 13, 2026 | $2.13 | $2.13 | $2.07 | $2.12 | -0.47% | 1,017,545 |
| Oct 12, 2026 | $2.19 | $2.19 | $2.12 | $2.13 | -3.62% | 968,411 |
| Oct 9, 2026 | $2.20 | $2.24 | $2.14 | $2.21 | 0.00% | 1,113,511 |
| Oct 8, 2026 | $2.17 | $2.23 | $2.10 | $2.21 | +1.84% | 1,783,517 |
| Oct 7, 2026 | $2.22 | $2.24 | $2.16 | $2.17 | -3.98% | 1,239,148 |
| Oct 6, 2026 | $2.27 | $2.30 | $2.23 | $2.26 | -0.88% | 1,247,237 |
| Oct 5, 2026 | $2.31 | $2.32 | $2.22 | $2.28 | 0.00% | 1,441,673 |
| Oct 2, 2026 | $2.30 | $2.32 | $2.26 | $2.28 | +1.33% | 743,731 |
| Oct 1, 2026 | $2.31 | $2.34 | $2.23 | $2.25 | -3.02% | 1,308,809 |
| Sep 30, 2026 | $2.36 | $2.40 | $2.32 | $2.32 | -1.28% | 1,458,385 |
| Sep 29, 2026 | $2.41 | $2.48 | $2.23 | $2.35 | -2.89% | 2,484,869 |
| Sep 28, 2026 | $2.56 | $2.59 | $2.38 | $2.42 | -5.47% | 1,283,074 |
| Sep 25, 2026 | $2.55 | $2.63 | $2.49 | $2.56 | 0.00% | 1,048,442 |
| Sep 24, 2026 | $2.67 | $2.72 | $2.56 | $2.56 | -4.48% | 1,348,104 |
| Sep 23, 2026 | $2.75 | $2.79 | $2.60 | $2.68 | -2.90% | 1,274,816 |
| Sep 22, 2026 | $2.70 | $2.84 | $2.68 | $2.76 | +5.34% | 1,780,103 |
| Sep 21, 2026 | $2.69 | $2.80 | $2.54 | $2.62 | -1.13% | 1,232,309 |
| Sep 18, 2026 | $2.64 | $2.71 | $2.53 | $2.65 | +0.76% | 2,197,602 |
| Sep 17, 2026 | $2.58 | $2.68 | $2.55 | $2.63 | +5.62% | 1,317,847 |
| Sep 16, 2026 | $2.56 | $2.62 | $2.43 | $2.49 | -2.35% | 1,526,543 |
| Sep 15, 2026 | $2.71 | $2.81 | $2.52 | $2.55 | -4.85% | 2,720,659 |
| Sep 14, 2026 | $2.78 | $2.80 | $2.67 | $2.68 | -4.96% | 1,525,996 |
| Sep 11, 2026 | $2.98 | $3.04 | $2.80 | $2.82 | -4.41% | 1,873,018 |
| Sep 10, 2026 | $2.99 | $3.09 | $2.94 | $2.95 | -2.96% | 790,205 |
| Sep 9, 2026 | $3.06 | $3.13 | $2.97 | $3.04 | -1.30% | 937,761 |
| Sep 8, 2026 | $3.10 | $3.16 | $3.05 | $3.08 | -0.96% | 591,560 |
| Sep 4, 2026 | $3.19 | $3.22 | $3.04 | $3.11 | -3.42% | 910,328 |
| Sep 3, 2026 | $3.30 | $3.36 | $3.19 | $3.22 | -0.92% | 822,594 |
| Sep 2, 2026 | $3.29 | $3.38 | $3.20 | $3.25 | -1.22% | 703,616 |
| Sep 1, 2026 | $3.25 | $3.34 | $3.11 | $3.29 | -0.60% | 1,169,789 |
| Aug 31, 2026 | $3.35 | $3.49 | $3.29 | $3.31 | -2.65% | 907,447 |
| Aug 28, 2026 | $3.56 | $3.60 | $3.39 | $3.40 | -4.49% | 600,080 |
| Aug 27, 2026 | $3.49 | $3.59 | $3.48 | $3.56 | +1.71% | 475,173 |
| Aug 26, 2026 | $3.50 | $3.66 | $3.46 | $3.50 | -1.96% | 1,177,619 |
| Aug 25, 2026 | $3.50 | $3.66 | $3.41 | $3.57 | +1.13% | 950,906 |
| Aug 24, 2026 | $3.49 | $3.58 | $3.28 | $3.53 | +0.28% | 1,155,064 |
| Aug 21, 2026 | $3.46 | $3.54 | $3.38 | $3.52 | +5.07% | 634,909 |
| Aug 20, 2026 | $3.38 | $3.46 | $3.23 | $3.35 | -2.33% | 811,601 |
| Aug 19, 2026 | $3.47 | $3.54 | $3.37 | $3.43 | 0.00% | 775,746 |
| Aug 18, 2026 | $3.45 | $3.54 | $3.37 | $3.43 | -1.15% | 787,884 |
| Aug 17, 2026 | $3.47 | $3.71 | $3.36 | $3.47 | +0.29% | 1,577,367 |
| Aug 14, 2026 | $3.41 | $3.49 | $3.29 | $3.46 | +0.58% | 599,251 |
| Aug 13, 2026 | $3.44 | $3.53 | $3.35 | $3.44 | -1.43% | 1,144,716 |
| Aug 12, 2026 | $3.53 | $3.66 | $3.48 | $3.49 | -1.69% | 1,004,429 |
| Aug 11, 2026 | $3.28 | $3.60 | $3.26 | $3.55 | +9.23% | 1,353,149 |
| Aug 10, 2026 | $3.22 | $3.28 | $3.14 | $3.25 | +0.62% | 599,053 |
| Aug 7, 2026 | $3.19 | $3.29 | $3.14 | $3.23 | +4.53% | 832,342 |
| Aug 6, 2026 | $3.06 | $3.12 | $3.03 | $3.09 | -0.32% | 864,615 |
| Aug 5, 2026 | $3.18 | $3.20 | $3.06 | $3.10 | -2.52% | 1,076,271 |
| Aug 4, 2026 | $3.03 | $3.20 | $2.96 | $3.18 | +5.30% | 907,939 |
| Aug 3, 2026 | $2.75 | $3.03 | $2.73 | $3.02 | +10.22% | 1,131,966 |
| Jul 31, 2026 | $2.85 | $2.88 | $2.63 | $2.74 | -1.79% | 2,183,359 |
| Jul 30, 2026 | $2.79 | $2.90 | $2.76 | $2.79 | +2.57% | 1,240,334 |
| Jul 29, 2026 | $2.84 | $2.92 | $2.70 | $2.72 | -3.89% | 1,850,759 |
| Jul 28, 2026 | $3.10 | $3.10 | $2.81 | $2.83 | -9.00% | 1,953,053 |
| Jul 27, 2026 | $3.09 | $3.19 | $2.84 | $3.11 | +3.67% | 2,383,635 |
| Jul 24, 2026 | $3.75 | $3.75 | $2.82 | $3.00 | -22.68% | 6,271,505 |
| Jul 23, 2026 | $3.91 | $4.03 | $3.86 | $3.88 | -1.77% | 1,115,993 |
| Jul 22, 2026 | $3.90 | $4.05 | $3.90 | $3.95 | -0.25% | 726,536 |
| Jul 21, 2026 | $3.89 | $4.07 | $3.89 | $3.96 | +2.33% | 825,048 |
| Jul 20, 2026 | $3.88 | $3.99 | $3.85 | $3.87 | -1.28% | 635,045 |
| Jul 17, 2026 | $3.88 | $3.99 | $3.78 | $3.92 | -0.51% | 856,239 |
| Jul 16, 2026 | $4.16 | $4.20 | $3.88 | $3.94 | -5.29% | 1,116,816 |
| Jul 15, 2026 | $4.31 | $4.44 | $4.15 | $4.16 | -3.26% | 737,951 |
| Jul 14, 2026 | $4.24 | $4.43 | $4.24 | $4.30 | +2.87% | 688,053 |
| Jul 13, 2026 | $4.33 | $4.41 | $4.14 | $4.18 | -3.69% | 715,425 |
| Jul 10, 2026 | $4.21 | $4.36 | $4.12 | $4.34 | +2.60% | 686,154 |
| Jul 9, 2026 | $4.12 | $4.41 | $4.08 | $4.23 | +3.17% | 791,334 |
| Jul 8, 2026 | $3.89 | $4.13 | $3.84 | $4.10 | +5.94% | 1,015,771 |
| Jul 7, 2026 | $4.08 | $4.13 | $3.83 | $3.87 | -5.15% | 1,227,637 |
| Jul 6, 2026 | $4.20 | $4.28 | $4.06 | $4.08 | -2.63% | 745,543 |
| Jul 2, 2026 | $4.05 | $4.41 | $4.05 | $4.19 | +5.01% | 960,787 |
| Jul 1, 2026 | $4.11 | $4.26 | $3.98 | $3.99 | -4.09% | 1,154,973 |
| Jun 30, 2026 | $4.22 | $4.38 | $4.12 | $4.16 | -1.42% | 1,139,363 |
| Jun 29, 2026 | $4.27 | $4.38 | $4.12 | $4.22 | -2.76% | 1,556,571 |
| Jun 26, 2026 | $3.92 | $4.38 | $3.91 | $4.34 | +9.05% | 10,803,683 |
| Jun 25, 2026 | $4.10 | $4.15 | $3.94 | $3.98 | -3.16% | 1,213,268 |
| Jun 24, 2026 | $4.25 | $4.32 | $4.00 | $4.11 | -3.97% | 1,884,730 |
| Jun 23, 2026 | $4.23 | $4.43 | $4.21 | $4.28 | -4.46% | 959,613 |
| Jun 22, 2026 | $4.85 | $4.93 | $4.43 | $4.48 | -6.08% | 1,884,944 |
| Jun 18, 2026 | $4.70 | $4.98 | $4.70 | $4.77 | +1.92% | 2,014,538 |
| Jun 17, 2026 | $4.33 | $4.96 | $4.32 | $4.68 | +8.58% | 2,794,529 |
| Jun 16, 2026 | $4.37 | $4.50 | $4.22 | $4.31 | +5.64% | 1,381,904 |
| Jun 15, 2026 | $4.19 | $4.37 | $4.06 | $4.08 | -0.49% | 1,024,768 |
| Jun 12, 2026 | $4.07 | $4.16 | $4.03 | $4.10 | +0.49% | 792,223 |
| Jun 11, 2026 | $3.75 | $4.17 | $3.73 | $4.08 | +9.68% | 1,550,972 |
| Jun 10, 2026 | $3.78 | $3.83 | $3.64 | $3.72 | -3.12% | 1,206,850 |
| Jun 9, 2026 | $3.98 | $4.14 | $3.77 | $3.84 | -3.76% | 2,155,824 |
| Jun 8, 2026 | $4.00 | $4.06 | $3.95 | $3.99 | +1.53% | 1,306,220 |
| Jun 5, 2026 | $4.31 | $4.45 | $3.93 | $3.93 | -9.86% | 2,240,234 |
| Jun 4, 2026 | $4.23 | $4.64 | $4.13 | $4.36 | +11.22% | 3,357,351 |
| Jun 3, 2026 | $4.11 | $4.13 | $3.86 | $3.92 | -5.54% | 1,772,085 |
| Jun 2, 2026 | $4.03 | $4.18 | $4.02 | $4.15 | +1.47% | 1,136,627 |
| Jun 1, 2026 | $4.14 | $4.23 | $4.07 | $4.09 | -1.45% | 1,475,960 |
| May 29, 2026 | $4.06 | $4.20 | $3.94 | $4.15 | +1.72% | 1,396,231 |
| May 28, 2026 | $4.04 | $4.24 | $4.01 | $4.08 | -0.24% | 1,232,279 |
| May 27, 2026 | $4.21 | $4.25 | $4.03 | $4.09 | +2.00% | 1,009,500 |
| May 26, 2026 | $3.84 | $4.21 | $3.82 | $4.01 | +4.97% | 2,220,790 |
| May 22, 2026 | $3.81 | $3.98 | $3.80 | $3.82 | +1.06% | 1,169,901 |
| May 21, 2026 | $3.73 | $3.89 | $3.70 | $3.78 | +0.27% | 1,274,911 |
| May 20, 2026 | $3.96 | $4.06 | $3.76 | $3.77 | -3.83% | 1,406,312 |
| May 19, 2026 | $3.70 | $4.07 | $3.58 | $3.92 | +3.98% | 2,537,227 |
| May 18, 2026 | $3.33 | $3.85 | $3.29 | $3.77 | +8.02% | 2,434,166 |
| May 15, 2026 | $3.50 | $3.59 | $3.40 | $3.49 | +5.12% | 1,641,779 |
| May 14, 2026 | $3.35 | $3.48 | $3.30 | $3.32 | -3.49% | 925,814 |
| May 13, 2026 | $3.07 | $3.50 | $3.06 | $3.44 | +18.21% | 3,677,882 |
| May 12, 2026 | $2.95 | $2.99 | $2.84 | $2.91 | -2.02% | 1,039,822 |
| May 11, 2026 | $2.95 | $3.03 | $2.83 | $2.97 | +1.02% | 1,309,236 |
| May 8, 2026 | $3.19 | $3.24 | $2.75 | $2.94 | -10.91% | 4,043,177 |
| May 7, 2026 | $3.29 | $3.40 | $3.24 | $3.30 | +0.92% | 951,978 |
| May 6, 2026 | $3.26 | $3.29 | $3.15 | $3.27 | +2.83% | 871,124 |
| May 5, 2026 | $3.26 | $3.30 | $3.17 | $3.18 | -1.55% | 941,925 |
| May 4, 2026 | $3.33 | $3.35 | $3.22 | $3.23 | -2.71% | 789,057 |
| May 1, 2026 | $3.28 | $3.34 | $3.24 | $3.32 | +1.22% | 688,844 |
| Apr 30, 2026 | $3.18 | $3.28 | $3.18 | $3.28 | +3.14% | 590,670 |
| Apr 29, 2026 | $3.24 | $3.26 | $3.09 | $3.18 | -1.85% | 506,408 |
| Apr 28, 2026 | $3.25 | $3.29 | $3.17 | $3.24 | -1.22% | 688,599 |
| Apr 27, 2026 | $3.22 | $3.35 | $3.17 | $3.28 | +0.92% | 909,065 |
| Apr 24, 2026 | $3.24 | $3.28 | $3.14 | $3.25 | -0.31% | 1,106,854 |
| Apr 23, 2026 | $3.21 | $3.29 | $3.16 | $3.26 | +1.24% | 1,011,005 |
| Apr 22, 2026 | $3.13 | $3.23 | $3.08 | $3.22 | +5.23% | 1,162,121 |
| Apr 21, 2026 | $3.15 | $3.20 | $3.06 | $3.06 | -2.55% | 656,352 |
| Apr 20, 2026 | $3.12 | $3.19 | $3.08 | $3.14 | +0.32% | 688,601 |
| Apr 17, 2026 | $3.12 | $3.17 | $3.06 | $3.13 | +2.62% | 1,467,561 |
| Apr 16, 2026 | $3.13 | $3.14 | $3.01 | $3.05 | -1.61% | 1,865,947 |
| Apr 15, 2026 | $3.08 | $3.15 | $3.07 | $3.10 | +1.97% | 892,867 |
| Apr 14, 2026 | $3.17 | $3.17 | $3.03 | $3.04 | -2.56% | 827,974 |
| Apr 13, 2026 | $3.02 | $3.19 | $2.99 | $3.12 | +2.30% | 966,128 |
| Apr 10, 2026 | $3.19 | $3.22 | $3.03 | $3.05 | -3.79% | 603,855 |
| Apr 9, 2026 | $3.21 | $3.26 | $3.15 | $3.17 | -1.86% | 444,339 |
| Apr 8, 2026 | $3.40 | $3.52 | $3.19 | $3.23 | -1.22% | 893,419 |
| Apr 7, 2026 | $3.42 | $3.46 | $3.26 | $3.27 | -5.49% | 803,962 |
| Apr 6, 2026 | $3.56 | $3.59 | $3.35 | $3.46 | -3.35% | 1,178,646 |
| Apr 2, 2026 | $3.13 | $3.61 | $3.13 | $3.58 | +16.23% | 2,136,821 |
| Apr 1, 2026 | $3.09 | $3.18 | $3.04 | $3.08 | +0.98% | 798,505 |
| Mar 31, 2026 | $2.95 | $3.07 | $2.95 | $3.05 | +4.81% | 855,405 |
| Mar 30, 2026 | $3.08 | $3.09 | $2.85 | $2.91 | -3.96% | 1,141,203 |
| Mar 27, 2026 | $3.06 | $3.12 | $2.93 | $3.03 | -1.94% | 1,614,862 |
| Mar 26, 2026 | $3.25 | $3.39 | $3.07 | $3.09 | -3.74% | 1,939,486 |
| Mar 25, 2026 | $3.03 | $3.39 | $2.98 | $3.21 | +15.47% | 2,241,988 |
| Mar 24, 2026 | $2.80 | $2.88 | $2.70 | $2.78 | -1.42% | 878,795 |
| Mar 23, 2026 | $2.73 | $2.87 | $2.68 | $2.82 | +6.42% | 798,912 |
| Mar 20, 2026 | $2.75 | $2.80 | $2.61 | $2.65 | -2.93% | 2,070,570 |
| Mar 19, 2026 | $2.79 | $2.80 | $2.65 | $2.73 | -4.55% | 1,621,016 |
| Mar 18, 2026 | $3.09 | $3.11 | $2.80 | $2.86 | -8.33% | 977,503 |
| Mar 17, 2026 | $3.12 | $3.33 | $3.09 | $3.12 | +2.63% | 932,071 |
| Mar 16, 2026 | $3.15 | $3.20 | $3.00 | $3.04 | -3.49% | 865,009 |
| Mar 13, 2026 | $3.37 | $3.38 | $3.13 | $3.15 | -5.12% | 614,983 |
| Mar 12, 2026 | $3.39 | $3.47 | $3.31 | $3.32 | -3.49% | 717,743 |
| Mar 11, 2026 | $3.38 | $3.48 | $3.28 | $3.44 | +0.88% | 1,070,641 |
| Mar 10, 2026 | $3.30 | $3.52 | $3.28 | $3.41 | +3.96% | 1,173,466 |
| Mar 9, 2026 | $3.19 | $3.31 | $3.14 | $3.28 | +0.31% | 889,188 |
| Mar 6, 2026 | $3.20 | $3.40 | $3.18 | $3.27 | -1.51% | 998,078 |
| Mar 5, 2026 | $3.36 | $3.40 | $3.20 | $3.32 | -1.48% | 1,646,295 |
| Mar 4, 2026 | $3.20 | $3.39 | $3.19 | $3.37 | +4.98% | 1,094,478 |
| Mar 3, 2026 | $3.03 | $3.22 | $2.97 | $3.21 | +1.90% | 1,606,507 |
| Mar 2, 2026 | $3.00 | $3.17 | $3.00 | $3.15 | +1.61% | 1,305,399 |
| Feb 27, 2026 | $3.08 | $3.11 | $2.95 | $3.10 | -1.27% | 1,370,460 |
| Feb 26, 2026 | $3.07 | $3.19 | $3.02 | $3.14 | +1.62% | 1,802,551 |
| Feb 25, 2026 | $3.17 | $3.18 | $3.05 | $3.09 | -1.28% | 1,342,067 |
| Feb 24, 2026 | $3.07 | $3.15 | $3.03 | $3.13 | +2.62% | 1,759,113 |
| Feb 23, 2026 | $3.07 | $3.20 | $2.99 | $3.05 | -3.17% | 2,172,448 |
| Feb 20, 2026 | $2.99 | $3.28 | $2.98 | $3.15 | +5.35% | 2,067,241 |
| Feb 19, 2026 | $2.83 | $2.99 | $2.77 | $2.99 | +5.65% | 1,252,624 |
| Feb 18, 2026 | $2.79 | $2.87 | $2.73 | $2.83 | +2.17% | 1,182,037 |
| Feb 17, 2026 | $2.70 | $2.79 | $2.62 | $2.77 | +0.36% | 881,537 |
| Feb 13, 2026 | $2.67 | $2.81 | $2.65 | $2.76 | +4.55% | 858,677 |
| Feb 12, 2026 | $2.91 | $2.95 | $2.62 | $2.64 | -5.71% | 1,675,754 |
| Feb 11, 2026 | $2.80 | $2.90 | $2.72 | $2.80 | +0.72% | 1,281,194 |
| Feb 10, 2026 | $2.86 | $2.89 | $2.74 | $2.78 | -2.46% | 1,627,628 |
| Feb 9, 2026 | $2.77 | $2.88 | $2.69 | $2.85 | +2.52% | 2,374,472 |
| Feb 6, 2026 | $2.50 | $2.83 | $2.49 | $2.78 | +17.30% | 3,058,004 |
| Feb 5, 2026 | $2.61 | $2.63 | $2.35 | $2.37 | -11.90% | 4,012,617 |
| Feb 4, 2026 | $2.95 | $2.95 | $2.67 | $2.69 | -8.50% | 10,699,761 |
| Feb 3, 2026 | $2.95 | $3.05 | $2.83 | $2.94 | +1.38% | 2,601,316 |
| Feb 2, 2026 | $2.92 | $2.97 | $2.79 | $2.90 | -1.69% | 2,632,477 |
| Jan 30, 2026 | $3.07 | $3.14 | $2.82 | $2.95 | -5.75% | 3,600,994 |
| Jan 29, 2026 | $3.18 | $3.23 | $2.96 | $3.13 | -11.33% | 9,942,145 |
| Jan 28, 2026 | $3.64 | $3.65 | $3.42 | $3.53 | -1.94% | 2,297,991 |
| Jan 27, 2026 | $3.83 | $3.86 | $3.49 | $3.60 | -3.49% | 2,234,638 |
| Jan 26, 2026 | $4.64 | $4.80 | $3.70 | $3.73 | -15.61% | 3,706,324 |
| Jan 23, 2026 | $4.61 | $4.62 | $4.29 | $4.42 | -3.70% | 1,498,687 |
| Jan 22, 2026 | $4.24 | $4.64 | $4.24 | $4.59 | +9.55% | 2,361,755 |
| Jan 21, 2026 | $4.00 | $4.21 | $3.99 | $4.19 | +5.28% | 1,694,056 |
| Jan 20, 2026 | $4.05 | $4.09 | $3.94 | $3.98 | -2.69% | 1,252,580 |
| Jan 16, 2026 | $4.10 | $4.17 | $3.98 | $4.09 | +0.74% | 1,899,855 |
| Jan 15, 2026 | $3.82 | $4.11 | $3.81 | $4.06 | +5.45% | 1,926,604 |
| Jan 14, 2026 | $3.67 | $3.87 | $3.56 | $3.85 | +5.19% | 1,454,344 |
| Jan 13, 2026 | $3.78 | $3.78 | $3.62 | $3.66 | -3.17% | 1,083,219 |
| Jan 12, 2026 | $3.78 | $3.88 | $3.60 | $3.78 | +1.07% | 1,297,186 |
| Jan 9, 2026 | $3.71 | $3.88 | $3.70 | $3.74 | +2.19% | 1,303,395 |
| Jan 8, 2026 | $3.92 | $3.92 | $3.60 | $3.66 | -7.81% | 1,141,885 |
| Jan 7, 2026 | $3.88 | $4.04 | $3.83 | $3.97 | +3.66% | 1,429,665 |
| Jan 6, 2026 | $4.01 | $4.06 | $3.81 | $3.83 | -4.73% | 1,189,870 |
| Jan 5, 2026 | $3.97 | $4.10 | $3.94 | $4.02 | +3.34% | 1,733,295 |
| Jan 2, 2026 | $3.82 | $3.93 | $3.74 | $3.89 | +3.46% | 890,498 |
| Dec 31, 2025 | $3.85 | $4.00 | $3.72 | $3.76 | -5.76% | 1,058,375 |
| Dec 30, 2025 | $3.88 | $4.12 | $3.80 | $3.99 | +3.64% | 1,105,945 |
| Dec 29, 2025 | $3.89 | $4.03 | $3.66 | $3.85 | -2.28% | 1,237,685 |
| Dec 26, 2025 | $4.05 | $4.05 | $3.76 | $3.94 | -2.48% | 1,989,304 |
| Dec 24, 2025 | $3.87 | $4.12 | $3.74 | $4.04 | +2.80% | 816,181 |
| Dec 23, 2025 | $3.90 | $3.95 | $3.77 | $3.93 | +0.51% | 908,282 |
| Dec 22, 2025 | $3.78 | $4.04 | $3.74 | $3.91 | +5.96% | 1,806,334 |
| Dec 19, 2025 | $3.50 | $3.78 | $3.50 | $3.69 | +5.73% | 1,480,350 |
| Dec 18, 2025 | $3.51 | $3.85 | $3.45 | $3.49 | +0.87% | 1,267,348 |
| Dec 17, 2025 | $3.59 | $3.67 | $3.40 | $3.46 | -3.35% | 2,140,949 |
| Dec 16, 2025 | $3.26 | $3.70 | $3.23 | $3.58 | +10.15% | 1,346,549 |
| Dec 15, 2025 | $3.40 | $3.56 | $3.19 | $3.25 | -0.31% | 1,010,350 |
| Dec 12, 2025 | $3.46 | $3.52 | $3.24 | $3.26 | -5.51% | 620,509 |
| Dec 11, 2025 | $3.33 | $3.48 | $3.27 | $3.45 | +3.29% | 583,161 |
| Dec 10, 2025 | $3.26 | $3.40 | $3.16 | $3.34 | +1.83% | 784,101 |
| Dec 9, 2025 | $3.19 | $3.31 | $3.13 | $3.28 | +3.47% | 614,849 |
| Dec 8, 2025 | $3.43 | $3.43 | $3.16 | $3.17 | -6.49% | 846,564 |
| Dec 5, 2025 | $3.73 | $3.73 | $3.32 | $3.39 | -9.60% | 714,177 |
| Dec 4, 2025 | $3.47 | $3.75 | $3.44 | $3.75 | +7.76% | 934,523 |
| Dec 3, 2025 | $3.40 | $3.49 | $3.31 | $3.48 | +1.46% | 727,656 |
| Dec 2, 2025 | $3.45 | $3.58 | $3.41 | $3.43 | +0.59% | 556,338 |
| Dec 1, 2025 | $3.49 | $3.49 | $3.36 | $3.41 | -4.75% | 528,243 |
| Nov 28, 2025 | $3.65 | $3.68 | $3.55 | $3.58 | -1.10% | 463,197 |
| Nov 26, 2025 | $3.46 | $3.65 | $3.43 | $3.62 | +4.32% | 585,239 |
| Nov 25, 2025 | $3.27 | $3.50 | $3.27 | $3.47 | +6.12% | 735,176 |
| Nov 24, 2025 | $3.20 | $3.28 | $3.04 | $3.27 | -3.25% | 1,121,421 |
| Nov 21, 2025 | $3.31 | $3.40 | $3.13 | $3.38 | +3.05% | 1,035,322 |
| Nov 20, 2025 | $3.40 | $3.61 | $3.22 | $3.28 | -2.96% | 1,414,866 |
| Nov 19, 2025 | $3.22 | $3.38 | $3.17 | $3.38 | +4.97% | 921,561 |
| Nov 18, 2025 | $3.26 | $3.27 | $3.10 | $3.22 | -0.62% | 981,271 |
| Nov 17, 2025 | $2.93 | $3.34 | $2.90 | $3.24 | +9.09% | 1,617,957 |
| Nov 14, 2025 | $2.81 | $3.06 | $2.78 | $2.97 | +4.21% | 780,365 |
| Nov 13, 2025 | $2.99 | $3.10 | $2.81 | $2.85 | -5.63% | 849,188 |
| Nov 12, 2025 | $3.05 | $3.14 | $2.95 | $3.02 | -0.66% | 1,096,192 |
| Nov 11, 2025 | $2.99 | $3.05 | $2.92 | $3.04 | +2.01% | 659,544 |
| Nov 10, 2025 | $2.86 | $3.02 | $2.80 | $2.98 | +8.36% | 1,081,225 |
| Nov 7, 2025 | $2.69 | $2.78 | $2.61 | $2.75 | +1.48% | 1,046,507 |
| Nov 6, 2025 | $2.77 | $2.80 | $2.67 | $2.71 | -1.81% | 743,790 |
| Nov 5, 2025 | $2.76 | $2.86 | $2.74 | $2.76 | 0.00% | 555,441 |
| Nov 4, 2025 | $2.94 | $3.05 | $2.71 | $2.76 | -6.44% | 1,305,425 |
| Nov 3, 2025 | $3.12 | $3.13 | $2.85 | $2.95 | -4.84% | 783,483 |
| Oct 31, 2025 | $3.23 | $3.27 | $2.98 | $3.10 | -1.90% | 788,282 |
| Oct 30, 2025 | $3.13 | $3.48 | $3.06 | $3.16 | – | 1,248,082 |
Seasonality
LODE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.3% | 14.6% | -1.8% | 4.6% | 0.4% | 4.2% | -13.0% | 1.3% | 2.0% | -9.9% | -8.7% | 15.5% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 1 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 6 of 9 |
| 2026 | -21.5% | 5.1% | -1.6% | 7.5% | 26.5% | 0.2% | -34.1% | 20.8% | -29.9% | -39.2% | 18.4% | |
| 2025 | -52.5% | -36.8% | 1.7% | -3.7% | 23.8% | 30.2% | -13.5% | -25.9% | 40.7% | -9.4% | 15.5% | 5.0% |
| 2024 | -14.5% | -8.5% | -16.3% | -22.2% | -10.7% | -36.0% | -6.3% | 73.3% | 80.8% | -12.8% | -9.8% | 116.4% |
| 2023 | 75.0% | -38.8% | 13.3% | 50.0% | 19.6% | 19.7% | -20.5% | -32.8% | 5.1% | 2.4% | 11.9% | 17.0% |
| 2022 | 14.0% | -0.7% | 14.4% | -28.7% | -36.1% | -18.4% | -1.6% | -6.6% | -26.3% | 2.4% | -18.6% | -20.0% |
| 2021 | 30.8% | 297.8% | -15.3% | -14.2% | -3.3% | -4.5% | -11.6% | -5.9% | -11.6% | -16.5% | -24.2% | -23.7% |
| 2020 | 70.5% | -33.3% | -18.0% | 24.4% | 13.7% | 63.8% | -14.7% | 40.7% | -5.3% | -11.1% | 7.3% | 1.0% |
| 2019 | 38.5% | -11.1% | 31.3% | 19.0% | -24.0% | 0.0% | -21.1% | -26.7% | 0.0% | -18.2% | -37.8% | 57.1% |
| 2018 | 10.3% | -27.9% | -19.4% | 32.0% | 6.1% | -25.7% | -23.1% | -15.0% | -17.6% | 28.6% | -11.1% | -18.8% |
| 2017 | -7.7% | 0.0% | -8.3% | -18.2% | -11.1% | 12.5% | 16.7% | -9.5% | -15.8% | -25.0% | -38.3% | 5.4% |
See a number that looks wrong?